Luckin Coffee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	34.30	34.95	34.00	34.82	34.82	0.93%	933,602
Jun 18, 2025	34.08	34.60	33.82	34.50	34.50	0.12%	1,998,093
Jun 17, 2025	35.30	35.40	34.20	34.46	34.46	-2.38%	695,598
Jun 16, 2025	35.50	36.12	34.96	35.30	35.30	-0.14%	1,206,274
Jun 13, 2025	35.42	35.79	34.42	35.35	35.35	-1.91%	1,289,551
Jun 12, 2025	33.99	36.05	33.70	36.04	36.04	7.23%	2,252,384
Jun 11, 2025	35.57	35.70	33.54	33.61	33.61	-4.94%	1,256,820
Jun 10, 2025	35.90	36.08	35.03	35.36	35.36	-1.68%	1,096,227
Jun 9, 2025	35.07	35.99	35.07	35.96	35.96	3.63%	1,721,866
Jun 6, 2025	34.99	35.60	34.40	34.70	34.70	-0.91%	1,448,938
Jun 5, 2025	35.18	35.59	34.54	35.02	35.02	-1.90%	2,335,739
Jun 4, 2025	33.37	35.98	32.80	35.70	35.70	8.25%	3,137,960
Jun 3, 2025	31.85	33.12	31.85	32.98	32.98	2.65%	1,255,314
Jun 2, 2025	33.00	33.18	32.09	32.13	32.13	-2.78%	1,177,204
May 30, 2025	32.30	33.29	31.88	33.05	33.05	2.15%	2,100,908
May 29, 2025	32.20	32.47	31.32	32.36	32.36	2.23%	1,162,777
May 28, 2025	32.78	32.78	31.15	31.65	31.65	-3.36%	988,525
May 27, 2025	31.98	32.83	31.68	32.75	32.75	2.18%	2,496,953
May 23, 2025	31.05	32.55	30.90	32.05	32.05	2.53%	773,466
May 22, 2025	31.70	31.98	31.22	31.26	31.26	-2.25%	658,322
May 21, 2025	32.90	33.30	31.31	31.98	31.98	-1.66%	1,565,456
May 20, 2025	32.74	32.75	32.16	32.52	32.52	0.09%	717,318
May 19, 2025	32.46	32.73	32.00	32.49	32.49	1.53%	935,970
May 16, 2025	31.95	32.23	31.05	32.00	32.00	0.06%	844,374
May 15, 2025	31.02	32.00	30.62	31.98	31.98	-0.06%	1,373,494
May 14, 2025	32.00	32.23	30.62	32.00	32.00	-0.44%	4,983,377
May 13, 2025	33.08	33.17	31.80	32.14	32.14	-3.05%	2,422,907
May 12, 2025	33.95	34.09	32.77	33.15	33.15	1.19%	2,521,469
May 9, 2025	32.80	32.90	32.52	32.76	32.76	0.80%	630,171
May 8, 2025	33.59	33.60	32.25	32.50	32.50	-0.64%	1,183,428
May 7, 2025	32.49	33.10	32.23	32.71	32.71	-0.88%	1,114,666
May 6, 2025	33.68	34.00	32.86	33.00	33.00	-1.58%	1,205,209
May 5, 2025	34.00	34.50	33.42	33.53	33.53	-2.27%	1,243,207
May 2, 2025	34.01	34.58	33.31	34.31	34.31	2.42%	1,442,225
May 1, 2025	32.50	33.94	31.61	33.50	33.50	4.62%	1,492,844
Apr 30, 2025	34.17	34.25	31.75	32.02	32.02	-6.37%	1,794,987
Apr 29, 2025	35.79	36.00	33.99	34.20	34.20	-2.68%	3,371,428
Apr 28, 2025	34.30	35.65	24.85	35.14	35.14	6.52%	3,493,773
Apr 25, 2025	33.20	33.73	32.15	32.99	32.99	0.15%	1,266,204
Apr 24, 2025	33.33	34.58	32.65	32.94	32.94	-0.99%	1,633,500
Apr 23, 2025	33.18	33.93	33.08	33.27	33.27	3.97%	2,186,090
Apr 22, 2025	30.65	32.20	30.35	32.00	32.00	6.63%	3,164,883
Apr 21, 2025	30.48	30.48	29.40	30.01	30.01	-1.77%	1,418,885
Apr 17, 2025	30.53	31.30	29.55	30.55	30.55	1.83%	2,186,452
Apr 16, 2025	29.80	30.97	29.38	30.00	30.00	-1.64%	1,175,281
Apr 15, 2025	30.90	32.80	29.34	30.50	30.50	-0.97%	2,677,552
Apr 14, 2025	29.04	31.72	28.90	30.80	30.80	9.34%	4,397,824
Apr 11, 2025	27.99	28.24	25.51	28.17	28.17	1.73%	8,528,568
Apr 10, 2025	29.65	29.91	27.55	27.69	27.69	-6.55%	5,804,138
Apr 9, 2025	27.85	30.36	27.12	29.63	29.63	3.96%	5,937,662